BiG | O banco que entende os seus valores.

Corteva Inc (CTVA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
28/07/2026	1.721.881	1,56%	88,82	87,99	89,74	88,95
27/07/2026	1.047.155	-1,87%	88,78	86,99	88,98	87,58
24/07/2026	740.978	0,53%	89,05	88,12	89,28	89,25
23/07/2026	1.007.653	0,28%	88,88	87,93	89,35	88,78
22/07/2026	719.252	1,83%	87,64	87,64	88,57	88,53
21/07/2026	877.940	0,18%	87,27	86,29	87,76	86,94
20/07/2026	1.058.903	-0,60%	86,78	86,18	87,56	86,78
17/07/2026	1.122.606	0,75%	86,64	86,64	88,17	87,30
16/07/2026	1.535.704	2,61%	84,96	84,64	86,85	86,65
15/07/2026	1.832.610	-0,54%	84,27	82,99	84,55	84,45
14/07/2026	1.086.075	-1,35%	86,80	84,63	87,31	84,91
13/07/2026	784.804	0,46%	86,39	85,40	87,15	86,07
10/07/2026	843.197	2,17%	83,99	83,28	85,95	85,68
09/07/2026	934.430	-1,55%	84,61	83,63	85,91	83,86
08/07/2026	860.310	-1,81%	86,75	84,385	86,75	85,18
07/07/2026	1.068.491	0,42%	86,90	86,12	87,65	86,75
06/07/2026	1.500.828	0,69%	85,31	84,46	86,49	86,39
02/07/2026	1.187.979	2,71%	83,55	83,18	85,83	85,80
01/07/2026	1.588.111	-1,36%	84,65	82,96	85,90	83,54
30/06/2026	1.519.103	1,58%	83,28	83,28	85,16	84,69
29/06/2026	1.106.850	0,91%	82,05	81,58	83,44	83,37
26/06/2026	3.296.980	1,23%	81,52	81,15	82,67	82,62
25/06/2026	1.656.025	1,91%	80,00	80,00	81,78	81,62
24/06/2026	1.994.989	1,24%	79,19	78,82	80,93	80,09
23/06/2026	1.834.951	0,32%	78,41	78,38	80,26	79,11
22/06/2026	1.661.286	0,34%	78,12	77,89	78,91	78,86
18/06/2026	8.010.737	1,58%	77,54	76,53	79,01	78,59
17/06/2026	1.516.881	0,65%	76,87	76,66	78,90	77,37
16/06/2026	1.655.428	1,53%	75,70	75,52	77,14	76,87
15/06/2026	1.322.942	-0,56%	75,93	75,57	77,35	75,71
12/06/2026	1.329.138	1,71%	75,08	75,08	76,32	76,14
11/06/2026	1.304.045	0,54%	75,71	74,54	75,74	74,86
10/06/2026	1.607.098	-0,73%	75,44	74,42	75,87	74,46
09/06/2026	1.432.720	-1,12%	75,26	74,50	75,74	75,01
08/06/2026	2.430.601	-1,52%	76,96	75,86	77,05	75,86
05/06/2026	1.324.776	-0,56%	77,46	76,57	78,50	77,03
04/06/2026	1.115.512	-0,44%	77,92	76,95	78,65	77,46
03/06/2026	1.412.196	0,30%	77,28	77,28	79,39	77,80
02/06/2026	954.985	-0,14%	77,73	77,12	78,46	77,57
01/06/2026	1.021.676	-0,77%	78,15	77,05	78,33	77,68
29/05/2026	3.718.408	-2,88%	80,38	78,26	80,70	78,28
28/05/2026	931.679	0,89%	80,39	79,785	81,24	80,60
27/05/2026	1.003.312	1,01%	78,58	78,33	80,34	79,89
26/05/2026	947.682	-0,59%	79,25	79,09	80,24	79,09
22/05/2026	881.449	0,66%	79,35	79,15	80,175	79,56
21/05/2026	990.742	0,30%	78,75	78,18	79,25	79,04
20/05/2026	973.832	-0,24%	78,58	78,41	79,96	78,80
19/05/2026	1.107.585	-2,58%	80,48	78,84	80,48	78,99
18/05/2026	1.098.194	-1,37%	82,08	81,06	82,58	81,08
15/05/2026	1.115.519	-1,31%	82,76	82,155	83,55	82,21
14/05/2026	1.258.249	-0,06%	83,43	82,30	84,19	83,30
13/05/2026	837.926	0,92%	82,75	82,11	83,41	83,35
12/05/2026	1.113.542	-0,29%	82,95	81,39	83,50	82,59
11/05/2026	1.340.668	2,10%	81,56	81,225	83,32	82,83
08/05/2026	1.243.720	2,61%	79,31	78,83	81,43	81,13
07/05/2026	1.666.247	-3,30%	80,95	78,80	81,18	79,07
06/05/2026	1.580.128	-2,54%	82,69	81,20	83,52	81,77
05/05/2026	1.393.541	2,71%	82,00	81,96	84,32	83,90
04/05/2026	1.079.564	1,04%	80,73	80,46	81,82	81,69
01/05/2026	1.000.480	-0,20%	81,48	80,85	81,79	80,85
30/04/2026	1.466.531	2,07%	79,30	79,11	81,39	81,01
29/04/2026	775.462	0,54%	79,03	78,79	80,15	79,37
28/04/2026	809.237	-0,60%	80,06	78,56	80,19	78,94
27/04/2026	836.275	-0,48%	79,98	79,13	80,645	79,42
24/04/2026	757.370	0,21%	79,40	78,41	79,86	79,80
23/04/2026	734.086	0,35%	79,53	78,85	80,25	79,63
22/04/2026	873.876	-1,24%	80,66	78,72	81,02	79,35
21/04/2026	864.809	0,07%	80,57	79,47	81,00	80,35
20/04/2026	901.709	-0,06%	80,47	79,98	81,42	80,29
17/04/2026	1.381.190	-1,01%	79,93	79,00	80,76	80,34
16/04/2026	900.449	-0,20%	81,21	80,25	81,91	81,16
15/04/2026	1.035.075	-1,97%	82,91	81,16	82,91	81,32
14/04/2026	840.692	-0,67%	83,31	82,51	84,23	82,95
13/04/2026	904.142	-0,38%	84,18	82,93	84,61	83,51
10/04/2026	733.483	0,32%	83,39	83,33	84,01	83,83
09/04/2026	940.739	-0,48%	84,04	82,815	85,05	83,56
08/04/2026	1.565.531	-1,61%	83,46	82,185	84,20	83,96
07/04/2026	1.042.560	1,28%	84,40	84,09	85,63	85,33
06/04/2026	1.187.494	-1,42%	85,04	83,68	85,49	84,25
02/04/2026	937.611	1,97%	83,65	83,65	85,54	85,46
01/04/2026	1.158.915	0,12%	83,52	82,77	84,12	83,81
31/03/2026	1.889.195	0,92%	83,00	82,35	84,00	83,71
30/03/2026	1.623.688	1,17%	83,00	82,58	83,56	82,95
27/03/2026	1.188.178	-0,89%	82,60	81,61	82,80	81,99
26/03/2026	1.109.760	0,85%	81,74	81,74	82,89	82,73
25/03/2026	1.276.655	1,80%	80,58	80,50	82,25	82,03
24/03/2026	1.471.857	3,63%	77,88	77,88	81,11	80,58
23/03/2026	1.279.252	0,56%	77,67	77,18	78,46	77,76
20/03/2026	4.803.063	-0,95%	78,50	76,79	78,50	77,33
19/03/2026	1.206.136	-1,60%	79,30	77,13	79,54	78,07
18/03/2026	1.057.151	-0,89%	80,40	79,33	80,50	79,34
17/03/2026	1.232.978	1,28%	79,84	79,29	80,67	80,05
16/03/2026	1.281.335	-0,21%	79,02	78,65	79,54	79,04
13/03/2026	1.243.348	-0,68%	80,32	78,22	80,32	79,21
12/03/2026	1.001.162	1,42%	78,92	78,92	80,17	79,75
11/03/2026	1.143.782	3,04%	76,34	76,14	78,67	78,63
10/03/2026	1.266.940	-2,54%	77,97	76,27	78,33	76,31
09/03/2026	1.424.319	1,74%	76,97	76,17	78,37	78,30
06/03/2026	1.173.228	0,48%	76,40	74,90	76,98	76,96
05/03/2026	1.121.577	-1,81%	77,59	76,07	77,90	76,59